UK markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.80-0.20 (-0.22%)
As of 11:39AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221216C000750002022-11-11 10:02AM EST75.0017.2012.5017.000.00--0129.35%
WMS221216C000800002022-11-11 10:45AM EST80.0013.908.0012.500.00-13155.18%
WMS221216C000850002022-11-22 9:47AM EST85.0012.005.406.500.00-14759.57%
WMS221216C000900002022-11-30 11:13AM EST90.006.002.203.600.00-29559.42%
WMS221216C000950002022-12-01 11:42AM EST95.004.540.651.950.00-31451.00%
WMS221216C001000002022-12-02 2:50PM EST100.001.400.100.500.00-56452.39%
WMS221216C001050002022-12-01 10:00AM EST105.001.400.000.700.00-124862.40%
WMS221216C001100002022-11-29 9:30AM EST110.000.190.150.950.00-11184.38%
WMS221216C001150002022-11-14 10:11AM EST115.000.300.004.800.00-224149.76%
WMS221216C001200002022-11-03 9:45AM EST120.000.350.003.000.00-331141.99%
WMS221216C001250002022-10-28 12:43PM EST125.005.000.004.800.00-20178.91%
WMS221216C001300002022-10-19 10:09AM EST130.006.700.004.800.00-114191.99%
WMS221216C001350002022-10-24 8:46AM EST135.003.700.000.000.00-21950.00%
WMS221216C001400002022-10-25 10:43AM EST140.003.000.004.800.00-132215.82%
WMS221216C001450002022-10-26 9:57AM EST145.002.250.004.800.00-10226.76%
WMS221216C001500002022-08-02 8:31AM EST150.002.700.000.000.00-1250.00%
WMS221216C001550002022-09-26 1:54PM EST155.001.790.252.900.00-28221.58%
WMS221216C001600002022-07-22 8:30AM EST160.000.606.508.400.00-11368.99%
WMS221216C001650002022-10-25 10:19AM EST165.000.700.004.800.00-19265.43%
WMS221216C001700002022-11-30 3:33PM EST170.000.050.000.150.00-1165150.00%
WMS221216C001750002022-11-18 9:52AM EST175.000.150.004.800.00-16282.32%
WMS221216C001800002022-11-17 9:30AM EST180.000.050.004.800.00--1290.23%
WMS221216C002100002022-08-31 10:18AM EST210.003.800.002.150.00-12280.66%
WMS221216C002200002022-11-07 2:47PM EST220.000.050.004.800.00-11344.68%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221216P000500002022-10-25 11:22AM EST50.000.050.000.150.00--1150.39%
WMS221216P000550002022-11-22 12:24PM EST55.000.050.000.300.00--2141.80%
WMS221216P000600002022-11-22 12:28PM EST60.000.100.004.800.00-6669231.15%
WMS221216P000650002022-11-10 3:31PM EST65.001.320.004.800.00-57197.22%
WMS221216P000700002022-11-29 3:29PM EST70.000.100.004.800.00-22165.14%
WMS221216P000750002022-11-29 2:47PM EST75.000.350.004.800.00-24134.18%
WMS221216P000800002022-12-01 2:33PM EST80.000.240.001.500.00-17664.70%
WMS221216P000850002022-11-18 11:49AM EST85.002.700.501.800.00-1421261.47%
WMS221216P000900002022-12-05 10:00AM EST90.002.502.303.700.00-104757.84%
WMS221216P000950002022-10-28 12:19PM EST95.001.601.204.400.00-100.00%
WMS221216P001000002022-11-23 2:52PM EST100.005.149.1012.300.00-145052.39%
WMS221216P001050002022-11-28 12:56PM EST105.0011.8013.0017.500.00-402113.11%
WMS221216P001100002022-12-06 9:56AM EST110.0019.0418.0022.50-8.46-30.76%12653.91%
WMS221216P001150002022-12-02 10:40AM EST115.0018.8023.0027.500.00-1963.87%
WMS221216P001200002022-12-02 1:46PM EST120.0024.2028.0032.300.00-217157.67%
WMS221216P001250002022-12-06 10:38AM EST125.0035.4034.3037.50+0.60+1.72%122127.83%
WMS221216P001300002022-12-06 10:37AM EST130.0040.4038.0042.50-0.10-0.25%1889.84%
WMS221216P001350002022-12-06 11:07AM EST135.0045.6043.0047.50+1.20+2.70%2597.66%
WMS221216P001400002022-12-06 10:38AM EST140.0050.5048.0052.90-0.20-0.39%10131.45%
WMS221216P001450002022-10-14 11:24AM EST145.0024.8052.6056.900.00-20206.45%
WMS221216P001550002022-08-04 2:12PM EST155.0026.6024.4026.600.00--240.00%
WMS221216P001700002022-09-09 9:34AM EST170.0031.7038.6043.000.00-110.00%